35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240823 | 200800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 3 | 20240823 | 200700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240823 | 200600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240823 | 200500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240823 | 200400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240823 | 200300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240823 | 200200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240823 | 200100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240823 | 200000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240823 | 195900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240823 | 195800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240823 | 195700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240823 | 195600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240823 | 195500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240823 | 195400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240823 | 195300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240823 | 195200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240823 | 195100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240823 | 195000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240823 | 194900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240823 | 194800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240823 | 194700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240823 | 194600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240823 | 194500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240823 | 194400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240823 | 194300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240823 | 194200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240823 | 194100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240823 | 194000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240823 | 193900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240823 | 193800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 33 | 20240823 | 193700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240823 | 193600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240823 | 193500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240823 | 193400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240823 | 193300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240823 | 193200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240823 | 193100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240823 | 193000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240823 | 192900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240823 | 192800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240823 | 192700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240823 | 192600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240823 | 192500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240823 | 192400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240823 | 192300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240823 | 192200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240823 | 192100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240823 | 192000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240823 | 191900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240823 | 191800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240823 | 191700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240823 | 191600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240823 | 191500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240823 | 191400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240823 | 191300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240823 | 191200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240823 | 191100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240823 | 191000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240823 | 190900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240823 | 190800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 63 | 20240823 | 190700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240823 | 190600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240823 | 190500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240823 | 190400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240823 | 190300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240823 | 190200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240823 | 190100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240823 | 190000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240823 | 185900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240823 | 185800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240823 | 185700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240823 | 185600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240823 | 185500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240823 | 185400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240823 | 185300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240823 | 185200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240823 | 185100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240823 | 185000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240823 | 184900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240823 | 184800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240823 | 184700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240823 | 184600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240823 | 184500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240823 | 184400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240823 | 184300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240823 | 184200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240823 | 184100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240823 | 184000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240823 | 183900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240823 | 183800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 93 | 20240823 | 183700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240823 | 183600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240823 | 183500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240823 | 183400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240823 | 183300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240823 | 183200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240823 | 183100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240823 | 183000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240823 | 182900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240823 | 182800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240823 | 182700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240823 | 182600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240823 | 182500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240823 | 182400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240823 | 182300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240823 | 182200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240823 | 182100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240823 | 182000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240823 | 181900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240823 | 181800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240823 | 181700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240823 | 181600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240823 | 181500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240823 | 181400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240823 | 181300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240823 | 181200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240823 | 181100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240823 | 181000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240823 | 180900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240823 | 180800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 123 | 20240823 | 180700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240823 | 180600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240823 | 180500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240823 | 180400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240823 | 180300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240823 | 180200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240823 | 180100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240823 | 180000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240823 | 175900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240823 | 175800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240823 | 175700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240823 | 175600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240823 | 175500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240823 | 175400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240823 | 175300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240823 | 175200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240823 | 175100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240823 | 175000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240823 | 174900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240823 | 174800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240823 | 174700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240823 | 174600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240823 | 174500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240823 | 174400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240823 | 174300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240823 | 174200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240823 | 174100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240823 | 174000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240823 | 173900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240823 | 173800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 153 | 20240823 | 173700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240823 | 173600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240823 | 173500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240823 | 173400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240823 | 173300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240823 | 173200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240823 | 173100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240823 | 173000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240823 | 172900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240823 | 172800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240823 | 172700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240823 | 172600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240823 | 172500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240823 | 172400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240823 | 172300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240823 | 172200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240823 | 172100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240823 | 172000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240823 | 171900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240823 | 171800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240823 | 171700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240823 | 171600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240823 | 171500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240823 | 171400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240823 | 171300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240823 | 171200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240823 | 171100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240823 | 171000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240823 | 170900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240823 | 170800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 183 | 20240823 | 170700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240823 | 170600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240823 | 170500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240823 | 170400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240823 | 170300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240823 | 170200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240823 | 170100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240823 | 170000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240823 | 165900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240823 | 165800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240823 | 165700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240823 | 165600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240823 | 165500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240823 | 165400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240823 | 165300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240823 | 165200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240823 | 165100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240823 | 165000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240823 | 164900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20240823 | 164800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20240823 | 164700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20240823 | 164600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20240823 | 164500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20240823 | 164400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20240823 | 164300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20240823 | 164200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20240823 | 164100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20240823 | 164000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20240823 | 163900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20240823 | 163800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 213 | 20240823 | 163700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20240823 | 163600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20240823 | 163500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20240823 | 163400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20240823 | 163300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20240823 | 163200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20240823 | 163100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20240823 | 163000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20240823 | 162900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20240823 | 162800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20240823 | 162700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20240823 | 162600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20240823 | 162500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20240823 | 162400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20240823 | 162300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20240823 | 162200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20240823 | 162100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20240823 | 162000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20240823 | 161900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20240823 | 161800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20240823 | 161700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20240823 | 161600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20240823 | 161500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20240823 | 161400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20240823 | 161300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20240823 | 161200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20240823 | 161100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20240823 | 161000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20240823 | 160900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20240823 | 160800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 243 | 20240823 | 160700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20240823 | 160600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20240823 | 160500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20240823 | 160400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20240823 | 160300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20240823 | 160200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20240823 | 160100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20240823 | 160000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20240823 | 155900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20240823 | 155800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20240823 | 155700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20240823 | 155600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20240823 | 155500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20240823 | 155400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20240823 | 155300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20240823 | 155200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20240823 | 155100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20240823 | 155000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20240823 | 154900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20240823 | 154800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20240823 | 154700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20240823 | 154600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20240823 | 154500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20240823 | 154400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20240823 | 154300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20240823 | 154200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20240823 | 154100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20240823 | 154000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20240823 | 153900 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20240823 | 153800 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 273 | 20240823 | 153700 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20240823 | 153600 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20240823 | 153500 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20240823 | 153400 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20240823 | 153300 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20240823 | 153200 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20240823 | 153100 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20240823 | 153000 | 4883447900 | 42700 | 42700 | 42700 | 42700 | 2027 |
| 281 | 20240823 | 152900 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20240823 | 152800 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20240823 | 152700 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20240823 | 152600 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20240823 | 152500 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20240823 | 152400 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20240823 | 152300 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20240823 | 152200 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20240823 | 152100 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20240823 | 152000 | 4796895000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20240823 | 151900 | 4796895000 | 42700 | 42800 | 42800 | 42700 | 337 |
| 292 | 20240823 | 151800 | 4782496750 | 42750 | 42800 | 42800 | 42700 | 939 |
| 293 | 20240823 | 151700 | 4742370600 | 42800 | 42850 | 42850 | 42800 | 46 |
| 294 | 20240823 | 151600 | 4740399650 | 42800 | 42800 | 42800 | 42800 | 92 |
| 295 | 20240823 | 151500 | 4736462050 | 42800 | 42750 | 42800 | 42750 | 152 |
| 296 | 20240823 | 151400 | 4729962350 | 42750 | 42750 | 42750 | 42700 | 339 |
| 297 | 20240823 | 151300 | 4715480050 | 42750 | 42800 | 42800 | 42750 | 502 |
| 298 | 20240823 | 151200 | 4694017550 | 42800 | 42850 | 42900 | 42800 | 217 |
| 299 | 20240823 | 151100 | 4684723950 | 42900 | 42850 | 42900 | 42850 | 20 |
| 300 | 20240823 | 151000 | 4683866400 | 42900 | 42900 | 42900 | 42900 | 33 |
| 301 | 20240823 | 150900 | 4682450700 | 42900 | 42900 | 42900 | 42850 | 253 |
| 302 | 20240823 | 150800 | 4671605950 | 42950 | 42950 | 42950 | 42950 | 67 |
| 303 | 20240823 | 150700 | 4668728300 | 42950 | 42950 | 43000 | 42900 | 139 |
| 304 | 20240823 | 150600 | 4662754100 | 42900 | 42850 | 42900 | 42850 | 59 |
| 305 | 20240823 | 150500 | 4660223100 | 42900 | 42800 | 42900 | 42800 | 217 |
| 306 | 20240823 | 150400 | 4650923700 | 42800 | 42750 | 42800 | 42750 | 153 |
| 307 | 20240823 | 150300 | 4644375600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 308 | 20240823 | 150200 | 4644375600 | 42750 | 42750 | 42800 | 42750 | 181 |
| 309 | 20240823 | 150100 | 4636637800 | 42750 | 42750 | 42750 | 42500 | 782 |
| 310 | 20240823 | 150000 | 4603310350 | 42750 | 42750 | 42750 | 42750 | 2 |
| 311 | 20240823 | 145900 | 4603224850 | 42800 | 42750 | 42800 | 42550 | 572 |
| 312 | 20240823 | 145800 | 4578817200 | 42750 | 42750 | 42750 | 42750 | 2 |
| 313 | 20240823 | 145700 | 4578731700 | 42850 | 42800 | 42850 | 42700 | 109 |
| 314 | 20240823 | 145600 | 4574064900 | 42800 | 42800 | 42800 | 42800 | 37 |
| 315 | 20240823 | 145500 | 4572481300 | 42900 | 42700 | 42900 | 42700 | 186 |
| 316 | 20240823 | 145400 | 4564517750 | 42500 | 42750 | 42750 | 42500 | 1804 |
| 317 | 20240823 | 145300 | 4487666500 | 42750 | 42700 | 42750 | 42700 | 301 |
| 318 | 20240823 | 145200 | 4474813750 | 42700 | 42750 | 42750 | 42700 | 184 |
| 319 | 20240823 | 145100 | 4466951750 | 42750 | 42700 | 42750 | 42700 | 92 |
| 320 | 20240823 | 145000 | 4463019050 | 42750 | 42750 | 42750 | 42750 | 41 |
| 321 | 20240823 | 144900 | 4461266300 | 42700 | 42750 | 42750 | 42700 | 108 |
| 322 | 20240823 | 144800 | 4456654500 | 42700 | 42800 | 42800 | 42700 | 2325 |
| 323 | 20240823 | 144700 | 4357364800 | 42800 | 42700 | 42800 | 42700 | 231 |
| 324 | 20240823 | 144600 | 4347498000 | 42700 | 42750 | 42750 | 42700 | 393 |
| 325 | 20240823 | 144500 | 4330710650 | 42750 | 42800 | 42800 | 42750 | 752 |
| 326 | 20240823 | 144400 | 4298561050 | 42800 | 42850 | 42850 | 42800 | 802 |
| 327 | 20240823 | 144300 | 4264231600 | 42850 | 42900 | 42900 | 42850 | 132 |
| 328 | 20240823 | 144200 | 4258573900 | 42900 | 42850 | 42900 | 42850 | 223 |
| 329 | 20240823 | 144100 | 4249016800 | 42900 | 42900 | 42900 | 42900 | 72 |
| 330 | 20240823 | 144000 | 4245928000 | 42900 | 42900 | 42950 | 42900 | 210 |
| 331 | 20240823 | 143900 | 4236917450 | 42900 | 42950 | 42950 | 42900 | 26 |
| 332 | 20240823 | 143800 | 4235802000 | 42950 | 42950 | 42950 | 42950 | 136 |
| 333 | 20240823 | 143700 | 4229960800 | 42950 | 42850 | 42950 | 42850 | 107 |
| 334 | 20240823 | 143600 | 4225366950 | 42850 | 43000 | 43000 | 42850 | 66 |
| 335 | 20240823 | 143500 | 4222537350 | 43000 | 42950 | 43000 | 42750 | 832 |
| 336 | 20240823 | 143400 | 4186910250 | 42800 | 42950 | 42950 | 42800 | 1429 |
| 337 | 20240823 | 143300 | 4125637650 | 42950 | 43100 | 43100 | 42950 | 520 |
| 338 | 20240823 | 143200 | 4103294900 | 42950 | 42950 | 42950 | 42950 | 4 |
| 339 | 20240823 | 143100 | 4103123100 | 42950 | 42950 | 42950 | 42950 | 18 |
| 340 | 20240823 | 143000 | 4102350000 | 42950 | 42950 | 42950 | 42900 | 827 |
| 341 | 20240823 | 142900 | 4066835350 | 42950 | 42950 | 42950 | 42900 | 59 |
| 342 | 20240823 | 142800 | 4064301800 | 42950 | 42950 | 42950 | 42950 | 69 |
| 343 | 20240823 | 142700 | 4061338250 | 42850 | 42900 | 42900 | 42850 | 41 |
| 344 | 20240823 | 142600 | 4059580000 | 42900 | 42900 | 42900 | 42900 | 140 |
| 345 | 20240823 | 142500 | 4053574000 | 42950 | 42950 | 42950 | 42900 | 347 |
| 346 | 20240823 | 142400 | 4038672400 | 42900 | 42950 | 42950 | 42900 | 11 |
| 347 | 20240823 | 142300 | 4038200450 | 42850 | 42900 | 42950 | 42850 | 563 |
| 348 | 20240823 | 142200 | 4014048650 | 42950 | 43100 | 43100 | 42950 | 773 |
| 349 | 20240823 | 142100 | 3980847450 | 43100 | 42950 | 43100 | 42950 | 1341 |
| 350 | 20240823 | 142000 | 3923249250 | 42950 | 43050 | 43050 | 42950 | 754 |
| 351 | 20240823 | 141900 | 3890841850 | 43050 | 43050 | 43050 | 43050 | 53 |
| 352 | 20240823 | 141800 | 3888560200 | 43050 | 43000 | 43050 | 43000 | 164 |
| 353 | 20240823 | 141700 | 3881505350 | 43050 | 43000 | 43050 | 43000 | 28 |
| 354 | 20240823 | 141600 | 3880301000 | 43000 | 43050 | 43050 | 43000 | 32 |
| 355 | 20240823 | 141500 | 3878923450 | 43050 | 43050 | 43050 | 43050 | 12 |
| 356 | 20240823 | 141400 | 3878406850 | 43000 | 43000 | 43000 | 43000 | 10 |
| 357 | 20240823 | 141300 | 3877976850 | 43050 | 43000 | 43050 | 43000 | 63 |
| 358 | 20240823 | 141200 | 3875266300 | 43000 | 43000 | 43000 | 43000 | 2 |
| 359 | 20240823 | 141100 | 3875180300 | 43050 | 43050 | 43050 | 43000 | 143 |
| 360 | 20240823 | 141000 | 3869029700 | 43050 | 43050 | 43050 | 43050 | 0 |
| 361 | 20240823 | 140900 | 3869029700 | 43050 | 43050 | 43050 | 43050 | 1 |
| 362 | 20240823 | 140800 | 3868986650 | 43050 | 43000 | 43050 | 43000 | 213 |
| 363 | 20240823 | 140700 | 3859826100 | 43000 | 43000 | 43000 | 43000 | 5 |
| 364 | 20240823 | 140600 | 3859611100 | 43050 | 43050 | 43050 | 43050 | 338 |
| 365 | 20240823 | 140500 | 3845060200 | 43000 | 43000 | 43000 | 43000 | 123 |
| 366 | 20240823 | 140400 | 3839771200 | 43000 | 43050 | 43050 | 43000 | 15 |
| 367 | 20240823 | 140300 | 3839125950 | 43050 | 43050 | 43050 | 43050 | 35 |
| 368 | 20240823 | 140200 | 3837619200 | 42950 | 43000 | 43050 | 42950 | 100 |
| 369 | 20240823 | 140100 | 3833318900 | 43050 | 43100 | 43100 | 43050 | 59 |
| 370 | 20240823 | 140000 | 3830777400 | 43100 | 42950 | 43100 | 42950 | 344 |
| 371 | 20240823 | 135900 | 3815970600 | 43000 | 43050 | 43050 | 43000 | 33 |
| 372 | 20240823 | 135800 | 3814550050 | 43000 | 42950 | 43000 | 42950 | 122 |
| 373 | 20240823 | 135700 | 3809306150 | 42950 | 42850 | 42950 | 42850 | 63 |
| 374 | 20240823 | 135600 | 3806602300 | 42850 | 42800 | 42950 | 42800 | 377 |
| 375 | 20240823 | 135500 | 3790454000 | 42850 | 42950 | 42950 | 42850 | 404 |
| 376 | 20240823 | 135400 | 3773124200 | 42950 | 43000 | 43000 | 42950 | 918 |
| 377 | 20240823 | 135300 | 3733694550 | 43000 | 43050 | 43050 | 43000 | 441 |
| 378 | 20240823 | 135200 | 3714731400 | 43050 | 43000 | 43050 | 43000 | 43 |
| 379 | 20240823 | 135100 | 3712882100 | 43000 | 43000 | 43000 | 43000 | 112 |
| 380 | 20240823 | 135000 | 3708066100 | 43000 | 43050 | 43050 | 43000 | 198 |
| 381 | 20240823 | 134900 | 3699552050 | 43050 | 43050 | 43050 | 43050 | 154 |
| 382 | 20240823 | 134800 | 3692922350 | 43050 | 43100 | 43100 | 43050 | 120 |
| 383 | 20240823 | 134700 | 3687751200 | 43100 | 43100 | 43100 | 43100 | 100 |
| 384 | 20240823 | 134600 | 3683441200 | 43150 | 43150 | 43150 | 43150 | 105 |
| 385 | 20240823 | 134500 | 3678910450 | 43150 | 43150 | 43150 | 43100 | 391 |
| 386 | 20240823 | 134400 | 3662046300 | 43100 | 43150 | 43150 | 43100 | 150 |
| 387 | 20240823 | 134300 | 3655577550 | 43100 | 43150 | 43150 | 43100 | 254 |
| 388 | 20240823 | 134200 | 3644618700 | 43150 | 43150 | 43150 | 43150 | 2 |
| 389 | 20240823 | 134100 | 3644532400 | 43200 | 43200 | 43200 | 43200 | 49 |
| 390 | 20240823 | 134000 | 3642415600 | 43200 | 43200 | 43200 | 43200 | 13 |
| 391 | 20240823 | 133900 | 3641854000 | 43150 | 43100 | 43150 | 43100 | 959 |
| 392 | 20240823 | 133800 | 3600473750 | 43150 | 43100 | 43150 | 43100 | 11 |
| 393 | 20240823 | 133700 | 3599999150 | 43100 | 43100 | 43150 | 43100 | 255 |
| 394 | 20240823 | 133600 | 3589006050 | 43100 | 43150 | 43150 | 43100 | 57 |
| 395 | 20240823 | 133500 | 3586547550 | 43150 | 43150 | 43150 | 43150 | 185 |
| 396 | 20240823 | 133400 | 3578564800 | 43150 | 43100 | 43150 | 43100 | 129 |
| 397 | 20240823 | 133300 | 3572999500 | 43100 | 43100 | 43100 | 43100 | 37 |
| 398 | 20240823 | 133200 | 3571404800 | 43100 | 43150 | 43150 | 43100 | 67 |
| 399 | 20240823 | 133100 | 3568515500 | 43100 | 43100 | 43100 | 43100 | 189 |
| 400 | 20240823 | 133000 | 3560369600 | 43100 | 43100 | 43100 | 43100 | 24 |
| 401 | 20240823 | 132900 | 3559335200 | 43100 | 43100 | 43150 | 43100 | 139 |
| 402 | 20240823 | 132800 | 3553342600 | 43150 | 43100 | 43150 | 43100 | 13 |
| 403 | 20240823 | 132700 | 3552782150 | 43150 | 43100 | 43150 | 43100 | 160 |
| 404 | 20240823 | 132600 | 3545882700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 405 | 20240823 | 132500 | 3545882700 | 43100 | 43150 | 43150 | 43100 | 915 |
| 406 | 20240823 | 132400 | 3506441750 | 43150 | 43100 | 43200 | 43100 | 159 |
| 407 | 20240823 | 132300 | 3499581100 | 43100 | 43100 | 43100 | 43100 | 326 |
| 408 | 20240823 | 132200 | 3485530500 | 43000 | 42900 | 43050 | 42900 | 696 |
| 409 | 20240823 | 132100 | 3455584500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 410 | 20240823 | 132000 | 3455584500 | 42900 | 43050 | 43050 | 42900 | 437 |
| 411 | 20240823 | 131900 | 3436792800 | 42900 | 42950 | 43050 | 42900 | 161 |
| 412 | 20240823 | 131800 | 3429881850 | 42950 | 43050 | 43050 | 42950 | 195 |
| 413 | 20240823 | 131700 | 3421494900 | 43050 | 43100 | 43100 | 43050 | 128 |
| 414 | 20240823 | 131600 | 3415980600 | 43050 | 43000 | 43100 | 43000 | 142 |
| 415 | 20240823 | 131500 | 3409862250 | 42950 | 42950 | 42950 | 42950 | 19 |
| 416 | 20240823 | 131400 | 3409046200 | 42950 | 42950 | 42950 | 42950 | 0 |
| 417 | 20240823 | 131300 | 3409046200 | 42950 | 42950 | 42950 | 42950 | 100 |
| 418 | 20240823 | 131200 | 3404751200 | 42950 | 42950 | 42950 | 42950 | 5 |
| 419 | 20240823 | 131100 | 3404536450 | 42900 | 42950 | 42950 | 42900 | 131 |
| 420 | 20240823 | 131000 | 3398911000 | 43000 | 43000 | 43000 | 43000 | 111 |
| 421 | 20240823 | 130900 | 3394138000 | 43000 | 43050 | 43050 | 43000 | 117 |
| 422 | 20240823 | 130800 | 3389106200 | 43050 | 43050 | 43100 | 43050 | 8 |
| 423 | 20240823 | 130700 | 3388761500 | 43050 | 43050 | 43050 | 43000 | 145 |
| 424 | 20240823 | 130600 | 3382522750 | 43050 | 43050 | 43050 | 43050 | 58 |
| 425 | 20240823 | 130500 | 3380025850 | 43100 | 43100 | 43100 | 43100 | 5 |
| 426 | 20240823 | 130400 | 3379810350 | 43100 | 43000 | 43100 | 43000 | 170 |
| 427 | 20240823 | 130300 | 3372498850 | 43000 | 43150 | 43150 | 43000 | 73 |
| 428 | 20240823 | 130200 | 3369351400 | 43150 | 43150 | 43150 | 43150 | 73 |
| 429 | 20240823 | 130100 | 3366201450 | 43200 | 42950 | 43200 | 42950 | 117 |
| 430 | 20240823 | 130000 | 3361165900 | 42900 | 42900 | 42900 | 42900 | 40 |
| 431 | 20240823 | 125900 | 3359449900 | 42950 | 42850 | 43000 | 42850 | 50 |
| 432 | 20240823 | 125800 | 3357305950 | 42850 | 42950 | 42950 | 42850 | 293 |
| 433 | 20240823 | 125700 | 3344740350 | 42950 | 42950 | 42950 | 42950 | 25 |
| 434 | 20240823 | 125600 | 3343666600 | 42900 | 42950 | 42950 | 42900 | 111 |
| 435 | 20240823 | 125500 | 3338902200 | 42900 | 43000 | 43000 | 42900 | 153 |
| 436 | 20240823 | 125400 | 3332332200 | 43000 | 43000 | 43000 | 43000 | 112 |
| 437 | 20240823 | 125300 | 3327516200 | 43050 | 43000 | 43050 | 43000 | 21 |
| 438 | 20240823 | 125200 | 3326612200 | 43200 | 42950 | 43200 | 42950 | 174 |
| 439 | 20240823 | 125100 | 3319128950 | 43000 | 43000 | 43000 | 43000 | 240 |
| 440 | 20240823 | 125000 | 3308808950 | 43000 | 43050 | 43050 | 43000 | 271 |
| 441 | 20240823 | 124900 | 3297155350 | 43050 | 43150 | 43150 | 43050 | 240 |
| 442 | 20240823 | 124800 | 3286818150 | 43150 | 43150 | 43200 | 43150 | 163 |
| 443 | 20240823 | 124700 | 3279784650 | 43150 | 43200 | 43200 | 43150 | 111 |
| 444 | 20240823 | 124600 | 3274991950 | 43200 | 43200 | 43250 | 43200 | 129 |
| 445 | 20240823 | 124500 | 3269415450 | 43200 | 43250 | 43250 | 43200 | 111 |
| 446 | 20240823 | 124400 | 3264616950 | 43250 | 43200 | 43250 | 43200 | 101 |
| 447 | 20240823 | 124300 | 3260249400 | 43200 | 43200 | 43250 | 43200 | 66 |
| 448 | 20240823 | 124200 | 3257397900 | 43200 | 43200 | 43200 | 43200 | 89 |
| 449 | 20240823 | 124100 | 3253553100 | 43250 | 43250 | 43250 | 43200 | 192 |
| 450 | 20240823 | 124000 | 3245251100 | 43250 | 43300 | 43300 | 43250 | 178 |
| 451 | 20240823 | 123900 | 3237547600 | 43350 | 43200 | 43350 | 43200 | 529 |
| 452 | 20240823 | 123800 | 3214670850 | 43150 | 43050 | 43150 | 43050 | 224 |
| 453 | 20240823 | 123700 | 3205010850 | 43000 | 43000 | 43050 | 43000 | 60 |
| 454 | 20240823 | 123600 | 3202428450 | 43000 | 43000 | 43000 | 42850 | 168 |
| 455 | 20240823 | 123500 | 3195220000 | 43000 | 43000 | 43000 | 42950 | 20 |
| 456 | 20240823 | 123400 | 3194360250 | 42950 | 42950 | 42950 | 42950 | 18 |
| 457 | 20240823 | 123300 | 3193587150 | 42950 | 43050 | 43100 | 42950 | 73 |
| 458 | 20240823 | 123200 | 3190450750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 459 | 20240823 | 123100 | 3190450750 | 43100 | 42950 | 43100 | 42950 | 24 |
| 460 | 20240823 | 123000 | 3189419200 | 42950 | 43150 | 43150 | 42950 | 750 |
| 461 | 20240823 | 122900 | 3157151500 | 43150 | 43150 | 43150 | 43150 | 109 |
| 462 | 20240823 | 122800 | 3152448150 | 43150 | 43100 | 43150 | 43100 | 102 |
| 463 | 20240823 | 122700 | 3148047300 | 43100 | 43100 | 43100 | 43100 | 50 |
| 464 | 20240823 | 122600 | 3145892300 | 43150 | 43100 | 43150 | 43050 | 394 |
| 465 | 20240823 | 122500 | 3128904950 | 43100 | 43050 | 43100 | 43050 | 195 |
| 466 | 20240823 | 122400 | 3120501000 | 43050 | 43000 | 43050 | 42950 | 200 |
| 467 | 20240823 | 122300 | 3111895500 | 43000 | 43000 | 43000 | 43000 | 142 |
| 468 | 20240823 | 122200 | 3105789500 | 43000 | 43000 | 43000 | 43000 | 222 |
| 469 | 20240823 | 122100 | 3096243500 | 42950 | 42950 | 42950 | 42950 | 187 |
| 470 | 20240823 | 122000 | 3088211850 | 42900 | 42850 | 42900 | 42850 | 26 |
| 471 | 20240823 | 121900 | 3087096500 | 42850 | 42850 | 42850 | 42850 | 5 |
| 472 | 20240823 | 121800 | 3086882250 | 42850 | 42850 | 42900 | 42850 | 279 |
| 473 | 20240823 | 121700 | 3074921100 | 42800 | 42800 | 42800 | 42800 | 103 |
| 474 | 20240823 | 121600 | 3070512700 | 42800 | 42800 | 42800 | 42800 | 150 |
| 475 | 20240823 | 121500 | 3064092700 | 42800 | 42900 | 42900 | 42800 | 108 |
| 476 | 20240823 | 121400 | 3059465650 | 42900 | 42900 | 42950 | 42900 | 118 |
| 477 | 20240823 | 121300 | 3054403350 | 42900 | 42900 | 42900 | 42850 | 476 |
| 478 | 20240823 | 121200 | 3034001750 | 42900 | 42850 | 42900 | 42850 | 3 |
| 479 | 20240823 | 121100 | 3033873100 | 42850 | 42850 | 42850 | 42850 | 314 |
| 480 | 20240823 | 121000 | 3020418200 | 42750 | 42800 | 42800 | 42750 | 84 |
| 481 | 20240823 | 120900 | 3016826500 | 42800 | 42800 | 42800 | 42800 | 47 |
| 482 | 20240823 | 120800 | 3014814900 | 42750 | 42750 | 42750 | 42700 | 51 |
| 483 | 20240823 | 120700 | 3012635150 | 42750 | 42750 | 42750 | 42750 | 80 |
| 484 | 20240823 | 120600 | 3009215150 | 42750 | 42700 | 42750 | 42700 | 112 |
| 485 | 20240823 | 120500 | 3004431700 | 42700 | 42700 | 42750 | 42700 | 159 |
| 486 | 20240823 | 120400 | 2997642350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 487 | 20240823 | 120300 | 2997642350 | 42700 | 42700 | 42700 | 42700 | 107 |
| 488 | 20240823 | 120200 | 2993073450 | 42700 | 42700 | 42700 | 42700 | 2 |
| 489 | 20240823 | 120100 | 2992988050 | 42700 | 42700 | 42700 | 42700 | 74 |
| 490 | 20240823 | 120000 | 2989828250 | 42650 | 42650 | 42650 | 42650 | 80 |
| 491 | 20240823 | 115900 | 2986416250 | 42650 | 42700 | 42700 | 42650 | 2 |
| 492 | 20240823 | 115800 | 2986330900 | 42650 | 42650 | 42700 | 42600 | 31 |
| 493 | 20240823 | 115700 | 2985008850 | 42600 | 42600 | 42600 | 42600 | 1 |
| 494 | 20240823 | 115600 | 2984966250 | 42600 | 42650 | 42650 | 42600 | 130 |
| 495 | 20240823 | 115500 | 2979424750 | 42650 | 42700 | 42700 | 42650 | 420 |
| 496 | 20240823 | 115400 | 2961499700 | 42650 | 42650 | 42650 | 42650 | 15 |
| 497 | 20240823 | 115300 | 2960859950 | 42650 | 42650 | 42650 | 42650 | 62 |
| 498 | 20240823 | 115200 | 2958215650 | 42650 | 42600 | 42650 | 42600 | 79 |
| 499 | 20240823 | 115100 | 2954849300 | 42600 | 42550 | 42650 | 42550 | 544 |
| 500 | 20240823 | 115000 | 2931676600 | 42550 | 42600 | 42600 | 42550 | 103 |
| 501 | 20240823 | 114900 | 2927289250 | 42600 | 42600 | 42600 | 42600 | 63 |
| 502 | 20240823 | 114800 | 2924605450 | 42600 | 42600 | 42600 | 42600 | 205 |
| 503 | 20240823 | 114700 | 2915872450 | 42600 | 42600 | 42600 | 42600 | 111 |
| 504 | 20240823 | 114600 | 2911143850 | 42600 | 42600 | 42600 | 42600 | 81 |
| 505 | 20240823 | 114500 | 2907693250 | 42550 | 42550 | 42550 | 42550 | 2 |
| 506 | 20240823 | 114400 | 2907608150 | 42600 | 42600 | 42600 | 42600 | 125 |
| 507 | 20240823 | 114300 | 2902283150 | 42600 | 42550 | 42600 | 42550 | 31 |
| 508 | 20240823 | 114200 | 2900962600 | 42550 | 42550 | 42550 | 42550 | 1 |
| 509 | 20240823 | 114100 | 2900920050 | 42550 | 42550 | 42550 | 42550 | 15 |
| 510 | 20240823 | 114000 | 2900281800 | 42550 | 42550 | 42550 | 42550 | 6 |
| 511 | 20240823 | 113900 | 2900026500 | 42500 | 42550 | 42600 | 42500 | 12 |
| 512 | 20240823 | 113800 | 2899515950 | 42600 | 42600 | 42600 | 42600 | 3 |
| 513 | 20240823 | 113700 | 2899388150 | 42600 | 42500 | 42600 | 42350 | 393 |
| 514 | 20240823 | 113600 | 2882711950 | 42450 | 42500 | 42500 | 42450 | 23 |
| 515 | 20240823 | 113500 | 2881734950 | 42450 | 42500 | 42500 | 42450 | 42 |
| 516 | 20240823 | 113400 | 2879950000 | 42550 | 42500 | 42550 | 42500 | 135 |
| 517 | 20240823 | 113300 | 2874212450 | 42500 | 42550 | 42550 | 42500 | 82 |
| 518 | 20240823 | 113200 | 2870727200 | 42550 | 42550 | 42550 | 42550 | 35 |
| 519 | 20240823 | 113100 | 2869237950 | 42600 | 42550 | 42600 | 42550 | 204 |
| 520 | 20240823 | 113000 | 2860557700 | 42550 | 42550 | 42550 | 42550 | 2 |
| 521 | 20240823 | 112900 | 2860472600 | 42550 | 42550 | 42550 | 42550 | 13 |
| 522 | 20240823 | 112800 | 2859919450 | 42550 | 42550 | 42550 | 42550 | 0 |
| 523 | 20240823 | 112700 | 2859919450 | 42550 | 42550 | 42550 | 42550 | 14 |
| 524 | 20240823 | 112600 | 2859323750 | 42550 | 42550 | 42550 | 42550 | 7 |
| 525 | 20240823 | 112500 | 2859025900 | 42550 | 42400 | 42550 | 42400 | 84 |
| 526 | 20240823 | 112400 | 2855452150 | 42350 | 42350 | 42350 | 42350 | 2 |
| 527 | 20240823 | 112300 | 2855367450 | 42350 | 42350 | 42350 | 42350 | 104 |
| 528 | 20240823 | 112200 | 2850963050 | 42400 | 42450 | 42450 | 42350 | 231 |
| 529 | 20240823 | 112100 | 2841159350 | 42450 | 42500 | 42500 | 42450 | 17 |
| 530 | 20240823 | 112000 | 2840436900 | 42600 | 42450 | 42600 | 42450 | 105 |
| 531 | 20240823 | 111900 | 2835979350 | 42450 | 42450 | 42450 | 42450 | 23 |
| 532 | 20240823 | 111800 | 2835003000 | 42450 | 42500 | 42500 | 42450 | 3 |
| 533 | 20240823 | 111700 | 2834875600 | 42400 | 42550 | 42550 | 42400 | 12 |
| 534 | 20240823 | 111600 | 2834365350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 535 | 20240823 | 111500 | 2834365350 | 42600 | 42600 | 42600 | 42350 | 142 |
| 536 | 20240823 | 111400 | 2828344150 | 42600 | 42550 | 42600 | 42550 | 34 |
| 537 | 20240823 | 111300 | 2826896900 | 42400 | 42400 | 42400 | 42400 | 67 |
| 538 | 20240823 | 111200 | 2824056100 | 42350 | 42450 | 42450 | 42350 | 851 |
| 539 | 20240823 | 111100 | 2788002100 | 42600 | 42450 | 42600 | 42400 | 145 |
| 540 | 20240823 | 111000 | 2781851350 | 42450 | 42500 | 42500 | 42450 | 197 |
| 541 | 20240823 | 110900 | 2773484500 | 42500 | 42500 | 42550 | 42450 | 303 |
| 542 | 20240823 | 110800 | 2760610600 | 42650 | 42500 | 42650 | 42500 | 9 |
| 543 | 20240823 | 110700 | 2760227950 | 42500 | 42600 | 42600 | 42500 | 230 |
| 544 | 20240823 | 110600 | 2750440100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 545 | 20240823 | 110500 | 2750440100 | 42550 | 42600 | 42650 | 42550 | 798 |
| 546 | 20240823 | 110400 | 2716473350 | 42650 | 42700 | 42700 | 42600 | 6 |
| 547 | 20240823 | 110300 | 2716217400 | 42650 | 42700 | 42700 | 42600 | 24 |
| 548 | 20240823 | 110200 | 2715193350 | 42700 | 42700 | 42700 | 42650 | 28 |
| 549 | 20240823 | 110100 | 2713998750 | 42600 | 42500 | 42600 | 42500 | 155 |
| 550 | 20240823 | 110000 | 2707407600 | 42500 | 42550 | 42550 | 42500 | 82 |
| 551 | 20240823 | 105900 | 2703919650 | 42600 | 42600 | 42600 | 42600 | 3 |
| 552 | 20240823 | 105800 | 2703791850 | 42600 | 42550 | 42600 | 42550 | 3 |
| 553 | 20240823 | 105700 | 2703664100 | 42450 | 42600 | 42600 | 42450 | 55 |
| 554 | 20240823 | 105600 | 2701327650 | 42600 | 42450 | 42600 | 42450 | 114 |
| 555 | 20240823 | 105500 | 2696488050 | 42500 | 42500 | 42500 | 42500 | 94 |
| 556 | 20240823 | 105400 | 2692493050 | 42500 | 42650 | 42650 | 42500 | 49 |
| 557 | 20240823 | 105300 | 2690410400 | 42650 | 42650 | 42650 | 42450 | 94 |
| 558 | 20240823 | 105200 | 2686415500 | 42700 | 42500 | 42700 | 42450 | 271 |
| 559 | 20240823 | 105100 | 2674849400 | 42450 | 42450 | 42500 | 42450 | 51 |
| 560 | 20240823 | 105000 | 2672684400 | 42500 | 42500 | 42550 | 42450 | 639 |
| 561 | 20240823 | 104900 | 2645553300 | 42700 | 42700 | 42700 | 42700 | 194 |
| 562 | 20240823 | 104800 | 2637269500 | 42750 | 42500 | 42750 | 42450 | 257 |
| 563 | 20240823 | 104700 | 2626302350 | 42700 | 42700 | 42700 | 42700 | 4 |
| 564 | 20240823 | 104600 | 2626131550 | 42450 | 42200 | 43000 | 42100 | 3866 |
| 565 | 20240823 | 104500 | 2462614850 | 42250 | 42600 | 42600 | 42250 | 2419 |
| 566 | 20240823 | 104400 | 2359972350 | 42600 | 42550 | 42600 | 42550 | 131 |
| 567 | 20240823 | 104300 | 2354398150 | 42550 | 42500 | 42550 | 42500 | 334 |
| 568 | 20240823 | 104200 | 2340200250 | 42500 | 42600 | 42600 | 42500 | 935 |
| 569 | 20240823 | 104100 | 2300410700 | 42650 | 42800 | 42800 | 42650 | 1077 |
| 570 | 20240823 | 104000 | 2254394000 | 42800 | 42800 | 42800 | 42800 | 165 |
| 571 | 20240823 | 103900 | 2247332000 | 42800 | 42950 | 42950 | 42800 | 378 |
| 572 | 20240823 | 103800 | 2231135200 | 42900 | 42900 | 42950 | 42900 | 756 |
| 573 | 20240823 | 103700 | 2198693750 | 42950 | 42900 | 42950 | 42900 | 105 |
| 574 | 20240823 | 103600 | 2194188450 | 42900 | 42950 | 42950 | 42900 | 14 |
| 575 | 20240823 | 103500 | 2193587600 | 42950 | 42950 | 42950 | 42950 | 158 |
| 576 | 20240823 | 103400 | 2186801500 | 42950 | 42950 | 43000 | 42950 | 432 |
| 577 | 20240823 | 103300 | 2168233650 | 42950 | 42950 | 42950 | 42950 | 27 |
| 578 | 20240823 | 103200 | 2167074000 | 42900 | 42900 | 42900 | 42900 | 39 |
| 579 | 20240823 | 103100 | 2165400900 | 42900 | 42900 | 42900 | 42900 | 8 |
| 580 | 20240823 | 103000 | 2165057700 | 43000 | 43000 | 43050 | 43000 | 368 |
| 581 | 20240823 | 102900 | 2149233600 | 43000 | 42950 | 43000 | 42950 | 6 |
| 582 | 20240823 | 102800 | 2148975850 | 42950 | 42950 | 43000 | 42950 | 95 |
| 583 | 20240823 | 102700 | 2144894800 | 42950 | 42850 | 43000 | 42850 | 183 |
| 584 | 20240823 | 102600 | 2137028750 | 42850 | 42950 | 43000 | 42850 | 911 |
| 585 | 20240823 | 102500 | 2097954250 | 42950 | 43000 | 43000 | 42950 | 250 |
| 586 | 20240823 | 102400 | 2087205550 | 43050 | 43050 | 43050 | 43050 | 106 |
| 587 | 20240823 | 102300 | 2082642250 | 43100 | 43000 | 43100 | 43000 | 22 |
| 588 | 20240823 | 102200 | 2081696100 | 43050 | 43050 | 43050 | 43050 | 287 |
| 589 | 20240823 | 102100 | 2069340750 | 43100 | 43200 | 43200 | 43100 | 360 |
| 590 | 20240823 | 102000 | 2053812200 | 43200 | 43200 | 43200 | 43200 | 109 |
| 591 | 20240823 | 101900 | 2049103400 | 43200 | 43250 | 43250 | 43200 | 96 |
| 592 | 20240823 | 101800 | 2044954400 | 43200 | 43200 | 43200 | 43200 | 406 |
| 593 | 20240823 | 101700 | 2027415200 | 43350 | 43350 | 43350 | 43250 | 146 |
| 594 | 20240823 | 101600 | 2021086250 | 43350 | 43300 | 43350 | 43200 | 658 |
| 595 | 20240823 | 101500 | 1992599950 | 43300 | 43150 | 43300 | 43150 | 302 |
| 596 | 20240823 | 101400 | 1979549850 | 43150 | 43300 | 43300 | 43150 | 337 |
| 597 | 20240823 | 101300 | 1964979550 | 43300 | 43350 | 43350 | 43300 | 265 |
| 598 | 20240823 | 101200 | 1953504800 | 43350 | 43250 | 43350 | 43250 | 288 |
| 599 | 20240823 | 101100 | 1941034600 | 43250 | 43250 | 43350 | 43150 | 809 |
| 600 | 20240823 | 101000 | 1906053900 | 43200 | 43150 | 43200 | 43150 | 267 |
| 601 | 20240823 | 100900 | 1894522500 | 43150 | 43050 | 43150 | 43000 | 379 |
| 602 | 20240823 | 100800 | 1878181750 | 43050 | 43000 | 43050 | 43000 | 163 |
| 603 | 20240823 | 100700 | 1871164700 | 42950 | 43050 | 43100 | 42950 | 129 |
| 604 | 20240823 | 100600 | 1865613100 | 43000 | 42950 | 43000 | 42900 | 404 |
| 605 | 20240823 | 100500 | 1848254500 | 42950 | 43000 | 43000 | 42950 | 158 |
| 606 | 20240823 | 100400 | 1841468200 | 42900 | 42900 | 43000 | 42850 | 165 |
| 607 | 20240823 | 100300 | 1834384450 | 42900 | 42900 | 42950 | 42900 | 12 |
| 608 | 20240823 | 100200 | 1833869600 | 42950 | 42950 | 42950 | 42800 | 25 |
| 609 | 20240823 | 100100 | 1832798850 | 42750 | 42700 | 42750 | 42700 | 40 |
| 610 | 20240823 | 100000 | 1831089350 | 42700 | 42600 | 42700 | 42600 | 84 |
| 611 | 20240823 | 095900 | 1827508500 | 42550 | 42600 | 42600 | 42550 | 160 |
| 612 | 20240823 | 095800 | 1820693150 | 42600 | 42550 | 42600 | 42550 | 96 |
| 613 | 20240823 | 095700 | 1816605550 | 42600 | 42700 | 42700 | 42600 | 138 |
| 614 | 20240823 | 095600 | 1810725950 | 42650 | 42550 | 42650 | 42550 | 262 |
| 615 | 20240823 | 095500 | 1799576350 | 42550 | 42700 | 42700 | 42550 | 293 |
| 616 | 20240823 | 095400 | 1787098750 | 42600 | 42700 | 42700 | 42600 | 313 |
| 617 | 20240823 | 095300 | 1773753100 | 42650 | 42800 | 42800 | 42650 | 268 |
| 618 | 20240823 | 095200 | 1762322350 | 42650 | 42800 | 42800 | 42650 | 396 |
| 619 | 20240823 | 095100 | 1745399150 | 42800 | 42850 | 42850 | 42800 | 278 |
| 620 | 20240823 | 095000 | 1733500500 | 42850 | 43000 | 43050 | 42850 | 1351 |
| 621 | 20240823 | 094900 | 1675475950 | 43000 | 43000 | 43000 | 43000 | 202 |
| 622 | 20240823 | 094800 | 1666789950 | 43000 | 43050 | 43050 | 43000 | 148 |
| 623 | 20240823 | 094700 | 1660422450 | 43150 | 43050 | 43150 | 43000 | 623 |
| 624 | 20240823 | 094600 | 1633624550 | 43250 | 43400 | 43500 | 43050 | 670 |
| 625 | 20240823 | 094500 | 1604609700 | 43450 | 43450 | 43450 | 43400 | 997 |
| 626 | 20240823 | 094400 | 1561334400 | 43400 | 43500 | 43550 | 43350 | 1226 |
| 627 | 20240823 | 094300 | 1508025750 | 43500 | 43450 | 43500 | 43400 | 1246 |
| 628 | 20240823 | 094200 | 1453856100 | 43400 | 43150 | 43450 | 43100 | 690 |
| 629 | 20240823 | 094100 | 1423999450 | 43150 | 43400 | 43450 | 43100 | 970 |
| 630 | 20240823 | 094000 | 1382001200 | 43400 | 43000 | 43400 | 43000 | 2442 |
| 631 | 20240823 | 093900 | 1276534850 | 42950 | 42950 | 43000 | 42950 | 110 |
| 632 | 20240823 | 093800 | 1271810050 | 42950 | 42950 | 43000 | 42950 | 45 |
| 633 | 20240823 | 093700 | 1269876250 | 42900 | 42900 | 42950 | 42850 | 726 |
| 634 | 20240823 | 093600 | 1238730900 | 42900 | 43050 | 43100 | 42900 | 971 |
| 635 | 20240823 | 093500 | 1196974850 | 43050 | 43150 | 43250 | 43000 | 1165 |
| 636 | 20240823 | 093400 | 1146704850 | 43200 | 42850 | 43250 | 42850 | 3818 |
| 637 | 20240823 | 093300 | 982648850 | 42850 | 42750 | 42850 | 42750 | 1645 |
| 638 | 20240823 | 093200 | 912233150 | 42750 | 42750 | 42800 | 42700 | 146 |
| 639 | 20240823 | 093100 | 905996050 | 42750 | 42600 | 42750 | 42600 | 572 |
| 640 | 20240823 | 093000 | 881581150 | 42600 | 42700 | 42750 | 42550 | 670 |
| 641 | 20240823 | 092900 | 852976650 | 42700 | 42500 | 42700 | 42500 | 1128 |
| 642 | 20240823 | 092800 | 804938400 | 42500 | 42300 | 42500 | 42300 | 947 |
| 643 | 20240823 | 092700 | 764739400 | 42300 | 42200 | 42300 | 42200 | 254 |
| 644 | 20240823 | 092600 | 754007350 | 42200 | 42200 | 42200 | 42150 | 174 |
| 645 | 20240823 | 092500 | 746665000 | 42150 | 42100 | 42450 | 42100 | 939 |
| 646 | 20240823 | 092400 | 706974600 | 42100 | 41850 | 42100 | 41850 | 428 |
| 647 | 20240823 | 092300 | 688979100 | 41850 | 41800 | 42000 | 41800 | 1092 |
| 648 | 20240823 | 092200 | 643209200 | 41800 | 41850 | 41850 | 41800 | 12 |
| 649 | 20240823 | 092100 | 642707500 | 41800 | 41800 | 41800 | 41800 | 179 |
| 650 | 20240823 | 092000 | 635225300 | 41800 | 41800 | 41800 | 41800 | 59 |
| 651 | 20240823 | 091900 | 632759100 | 41800 | 41850 | 41900 | 41800 | 597 |
| 652 | 20240823 | 091800 | 607790900 | 41900 | 41850 | 41900 | 41850 | 612 |
| 653 | 20240823 | 091700 | 582150550 | 41850 | 41850 | 41850 | 41850 | 229 |
| 654 | 20240823 | 091600 | 572566900 | 41850 | 41850 | 41900 | 41850 | 647 |
| 655 | 20240823 | 091500 | 545469000 | 41800 | 41750 | 41850 | 41750 | 352 |
| 656 | 20240823 | 091400 | 530754450 | 41850 | 41850 | 41850 | 41800 | 359 |
| 657 | 20240823 | 091300 | 515747300 | 41800 | 41750 | 41900 | 41750 | 299 |
| 658 | 20240823 | 091200 | 503248050 | 41750 | 41800 | 41800 | 41750 | 227 |
| 659 | 20240823 | 091100 | 493762700 | 41850 | 41850 | 41850 | 41800 | 430 |
| 660 | 20240823 | 091000 | 475783650 | 41900 | 41950 | 41950 | 41850 | 92 |
| 661 | 20240823 | 090900 | 471931650 | 41950 | 41900 | 42000 | 41800 | 662 |
| 662 | 20240823 | 090800 | 444221150 | 41900 | 41800 | 41900 | 41700 | 474 |
| 663 | 20240823 | 090700 | 424418900 | 41800 | 41750 | 41800 | 41650 | 797 |
| 664 | 20240823 | 090600 | 391193450 | 41750 | 41700 | 41750 | 41650 | 249 |
| 665 | 20240823 | 090500 | 380812850 | 41900 | 41700 | 41900 | 41550 | 782 |
| 666 | 20240823 | 090400 | 348219900 | 41650 | 41650 | 41700 | 41550 | 1102 |
| 667 | 20240823 | 090300 | 302328900 | 41650 | 41750 | 41750 | 41600 | 722 |
| 668 | 20240823 | 090200 | 272230500 | 41700 | 41950 | 41950 | 41650 | 403 |
| 669 | 20240823 | 090100 | 255374200 | 41950 | 41500 | 41950 | 41200 | 1979 |
| 670 | 20240823 | 090000 | 173553300 | 41500 | 42000 | 42000 | 41500 | 4122 |